ZB FINANCIAL HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-22 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-21 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-20 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 300 |
| 2023-11-17 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 1,700 |
| 2023-11-16 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-15 | 87,905.88 | 88,000.00 | 87,905.88 | 88,000.00 | 88,000.00 | 100 |
| 2023-11-14 | 88,000.00 | 88,000.00 | 87,905.88 | 87,905.88 | 87,905.88 | 1,700 |
| 2023-11-13 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-10 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 300 |
| 2023-11-09 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-08 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-07 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0 |
| 2023-11-06 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 200 |
| 2023-11-03 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 300 |
| 2023-11-02 | 85,000.00 | 88,000.00 | 85,000.00 | 88,000.00 | 88,000.00 | 100 |
| 2023-11-01 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 100 |
| 2023-10-31 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-10-30 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-10-27 | 79,000.00 | 85,000.00 | 79,000.00 | 85,000.00 | 85,000.00 | 300 |
| 2023-10-26 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 0 |
| 2023-10-25 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 100 |
| 2023-10-24 | 68,800.00 | 79,000.00 | 68,800.00 | 79,000.00 | 79,000.00 | 600 |
| 2023-10-23 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-20 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-19 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-18 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-17 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-16 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-13 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-12 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-11 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-10 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-09 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 68,800.00 | 0 |
| 2023-10-06 | 61,760.00 | 68,800.00 | 61,760.00 | 68,800.00 | 68,800.00 | 200 |
| 2023-10-05 | 60,000.00 | 61,760.00 | 60,000.00 | 61,760.00 | 61,760.00 | 500 |
| 2023-10-04 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-10-03 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-10-02 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-09-29 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-09-28 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-09-27 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-09-26 | 55,294.12 | 60,000.00 | 55,294.12 | 60,000.00 | 60,000.00 | 1,200 |
| 2023-09-25 | 59,500.00 | 59,500.00 | 55,294.12 | 55,294.12 | 55,294.12 | 1,700 |
| 2023-09-22 | 60,000.00 | 60,000.00 | 59,500.00 | 59,500.00 | 59,500.00 | 100 |
| 2023-09-21 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 1,000 |
| 2023-09-20 | 63,400.00 | 63,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | 600 |
| 2023-09-19 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-18 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-15 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-14 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-13 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 4,200 |
| 2023-09-12 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-11 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-08 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-07 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-06 | 60,000.00 | 63,400.00 | 60,000.00 | 63,400.00 | 63,400.00 | 4,100 |
| 2023-09-05 | 63,400.00 | 63,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | 5,600 |
| 2023-09-04 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
| 2023-09-01 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.